Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Graniteshares Financial Public Limited Company (3STS)
Graniteshares Financial Public Limited Company (3STS) Historical

3STS Graniteshares Financial Public Limited Company

14.148

0.00 (0.00%)

May 26 2024 - Closed

Delayed by 15 minutes

3STS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	14.148	1.33	10.39%	14.148	14.148	14.148	0
May 23 2024	12.816	-0.98	-7.09%	12.816	12.816	12.816	0
May 22 2024	13.794	0.00	0.00%	13.794	13.794	13.794	0
May 21 2024	13.794	-0.05	-0.38%	14.584	14.584	13.794	105
May 20 2024	13.846	-0.68	-4.69%	13.846	13.846	13.846	0
May 17 2024	14.528	0.00	0.01%	14.528	14.528	14.528	0
May 16 2024	14.526	-0.04	-0.30%	14.526	14.526	14.526	0
May 15 2024	14.57	-1.01	-6.49%	13.902	14.57	13.80	2,244
May 14 2024	15.582	-1.03	-6.21%	15.582	15.582	15.582	0
May 13 2024	16.614	0.18	1.11%	16.614	16.614	16.614	25
May 10 2024	16.432	1.03	6.67%	15.242	16.432	15.00	5,255
May 09 2024	15.404	1.15	8.04%	15.186	15.67	14.98	4,889
May 08 2024	14.258	1.54	12.09%	14.258	14.258	14.258	0
May 07 2024	12.72	-0.57	-4.29%	12.72	12.72	12.72	0
May 06 2024	13.29	0.02	0.17%	13.29	13.29	13.29	0
May 03 2024	13.268	0.03	0.26%	13.806	13.806	13.268	310
May 02 2024	13.234	0.96	7.86%	13.554	13.554	13.234	4,003
Apr 30 2024	12.27	-2.91	-19.19%	12.27	12.27	12.27	420
Apr 29 2024	15.184	-4.85	-24.21%	20.275	20.275	13.266	12,668
Apr 26 2024	20.035	-4.94	-19.76%	20.035	20.035	20.035	263
Apr 25 2024	24.97	-15.37	-38.09%	25.98	26.34	24.97	3,128
Apr 24 2024	40.335	0.00	0.00%	40.335	40.335	40.335	0
Apr 23 2024	40.335	-2.59	-6.02%	40.935	41.395	40.335	676
Apr 22 2024	42.92	7.42	20.90%	42.00	42.92	42.00	846
Apr 19 2024	35.50	3.77	11.86%	35.50	35.50	35.50	390
Apr 18 2024	31.735	1.41	4.63%	31.735	31.735	31.735	0
Apr 17 2024	30.33	5.47	22.00%	30.845	30.845	30.02	1,096
Apr 16 2024	24.86	0.00	0.00%	24.86	24.86	24.86	0
Apr 15 2024	24.86	0.14	0.57%	24.69	24.86	24.69	603
Apr 12 2024	24.72	0.00	0.00%	24.72	24.72	24.72	0
Apr 11 2024	24.72	2.85	13.01%	24.41	24.725	23.805	835
Apr 10 2024	21.875	-0.67	-2.95%	21.875	21.875	21.875	0
Apr 09 2024	22.54	-1.94	-7.92%	23.695	23.695	21.345	8,202
Apr 08 2024	24.48	0.00	0.00%	24.48	24.48	24.48	0
Apr 05 2024	24.48	-0.45	-1.81%	24.57	24.57	24.48	310
Apr 04 2024	24.93	-2.97	-10.63%	25.63	25.63	24.93	208
Apr 03 2024	27.895	6.28	29.02%	27.38	28.075	27.38	597
Apr 02 2024	21.62	0.00	0.00%	21.62	21.62	21.62	0
Mar 28 2024	21.62	-0.57	-2.57%	21.62	21.62	21.62	0
Mar 27 2024	22.19	-3.00	-11.91%	22.19	22.19	22.19	0
Mar 26 2024	25.19	0.00	0.00%	25.19	25.19	25.19	0
Mar 25 2024	25.19	-2.58	-9.29%	26.505	26.505	25.19	8
Mar 22 2024	27.77	2.99	12.07%	24.735	27.77	24.735	887
Mar 21 2024	24.78	0.00	0.00%	24.78	24.78	24.78	0
Mar 20 2024	24.78	0.60	2.48%	24.78	24.78	24.78	0
Mar 19 2024	24.18	-3.48	-12.57%	24.18	24.18	24.18	0
Mar 18 2024	27.655	-1.36	-4.67%	27.14	27.655	27.14	2,168
Mar 15 2024	29.01	0.95	3.39%	30.05	30.05	29.01	3,058
Mar 14 2024	28.06	4.46	18.90%	27.36	28.20	27.36	1,474
Mar 13 2024	23.60	0.67	2.92%	23.60	23.60	23.60	0
Mar 12 2024	22.93	-1.37	-5.62%	22.93	22.93	22.93	0
Mar 11 2024	24.295	1.69	7.45%	24.295	24.295	24.295	0
Mar 08 2024	22.61	-1.66	-6.82%	23.025	23.025	22.61	1,021
Mar 07 2024	24.265	2.30	10.47%	25.175	25.175	24.255	487
Mar 06 2024	21.965	-0.12	-0.52%	21.96	21.965	21.96	40
Mar 05 2024	22.08	4.52	25.71%	21.48	22.08	21.48	766
Mar 04 2024	17.564	0.28	1.61%	16.874	17.698	16.874	26
Mar 01 2024	17.286	0.87	5.33%	17.068	17.286	17.068	21
Feb 29 2024	16.412	-1.21	-6.88%	16.976	16.976	16.412	913
Feb 28 2024	17.624	0.00	0.00%	17.624	17.624	17.624	0
Feb 27 2024	17.624	-1.43	-7.49%	17.624	17.624	17.624	0

Graniteshares Financial ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions